時価総額
2025/10/07～2026/03/06
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2026 |
| 03/06 | 3,705 | 3,763 | 3,696 | 3,763 | +0.67% | 233,500 | - | -0.84% | - | - |
| 03/05 | 3,797 | 3,810 | 3,738 | 3,738 | +1.6% | 18,020 | - | -1.32% | - | - |
| 03/04 | 3,743 | 3,760 | 3,633 | 3,679 | -3.44% | 110,500 | - | -2.72% | - | - |
| 03/03 | 3,906 | 3,906 | 3,809 | 3,810 | -2.81% | 22,300 | - | +0.82% | - | - |
| 03/02 | 3,888 | 3,934 | 3,888 | 3,920 | -1.36% | 4,650 | - | +3.87% | - | - |
| 02/27 | 3,927 | 3,974 | 3,922 | 3,974 | +1.15% | 2,600 | - | +5.61% | - | - |
| 02/26 | 3,943 | 3,943 | 3,925 | 3,929 | +0.92% | 1,910 | - | +4.8% | - | - |
| 02/25 | 3,889 | 3,893 | 3,867 | 3,893 | +0.75% | 13,560 | - | +4.12% | - | - |
| 02/24 | 3,855 | 3,864 | 3,850 | 3,864 | +0.36% | 12,550 | - | +3.56% | - | - |
| 02/20 | 3,866 | 3,866 | 3,841 | 3,850 | -1.08% | 7,720 | - | +3.36% | - | - |
| 02/19 | 3,871 | 3,892 | 3,860 | 3,892 | +0.99% | 3,580 | - | +4.65% | - | - |
| 02/18 | 3,832 | 3,859 | 3,827 | 3,854 | +1.66% | 68,630 | - | +3.88% | - | - |
| 02/17 | 3,832 | 3,832 | 3,789 | 3,791 | -1.35% | 13,830 | - | +2.4% | - | - |
| 02/16 | 3,876 | 3,876 | 3,833 | 3,843 | -0.52% | 6,970 | - | +4.09% | - | - |
| 02/13 | 3,892 | 3,907 | 3,858 | 3,863 | -1.33% | 211,330 | - | +5% | - | - |
| 02/12 | 3,903 | 3,922 | 3,897 | 3,915 | +0.44% | 7,990 | - | +6.76% | - | - |
| 02/10 | 3,861 | 3,903 | 3,861 | 3,898 | +1.7% | 58,110 | - | +6.71% | - | - |
| 02/09 | 3,865 | 3,865 | 3,819 | 3,833 | +2.68% | 39,250 | - | +5.36% | - | - |
| 02/06 | 3,676 | 3,733 | 3,666 | 3,733 | +1% | 11,280 | - | +3.06% | - | - |
| 02/05 | 3,705 | 3,726 | 3,687 | 3,696 | +0.08% | 9,160 | - | +2.33% | - | - |
| 02/04 | 3,679 | 3,694 | 3,666 | 3,693 | +0.16% | 6,600 | - | +2.53% | - | - |
| 02/03 | 3,642 | 3,689 | 3,642 | 3,687 | +3.13% | 1,640 | - | +2.64% | - | - |
| 02/02 | 3,644 | 3,663 | 3,575 | 3,575 | -0.97% | 1,430 | - | -0.2% | - | - |
| 01/30 | 3,603 | 3,613 | 3,589 | 3,610 | +0.78% | 4,620 | - | +0.92% | - | - |
| 01/29 | 3,577 | 3,590 | 3,551 | 3,582 | 0% | 6,340 | - | +0.34% | - | - |
| 01/28 | 3,573 | 3,584 | 3,565 | 3,582 | -0.39% | 23,900 | - | +0.51% | - | - |
| 01/27 | 3,593 | 3,602 | 3,566 | 3,596 | -0.06% | 137,150 | - | +1.12% | - | - |
| 01/26 | 3,603 | 3,609 | 3,586 | 3,598 | -1.96% | 16,170 | - | +1.38% | - | - |
| 01/23 | 3,668 | 3,687 | 3,668 | 3,670 | +0.38% | 1,350 | - | +3.64% | - | - |
| 01/22 | 3,681 | 3,681 | 3,654 | 3,656 | +0.66% | 48,020 | - | +3.48% | - | - |
| 01/21 | 3,615 | 3,639 | 3,613 | 3,632 | -1.04% | 53,750 | - | +3.04% | - | - |
| 01/20 | 3,678 | 3,678 | 3,659 | 3,670 | -0.7% | 55,050 | - | +4.38% | - | - |
| 01/19 | 3,686 | 3,696 | 3,664 | 3,696 | -0.22% | 5,920 | - | +5.42% | - | - |
| 01/16 | 3,699 | 3,704 | 3,695 | 3,704 | -0.22% | 2,900 | - | +5.98% | - | - |
| 01/15 | 3,686 | 3,713 | 3,686 | 3,712 | +1.2% | 3,870 | - | +6.57% | - | - |
| 01/14 | 3,657 | 3,668 | 3,650 | 3,668 | +0.85% | 2,240 | - | +5.71% | - | - |
| 01/13 | 3,648 | 3,648 | 3,631 | 3,637 | +2.31% | 5,700 | - | +5.09% | - | - |
| 01/09 | 3,541 | 3,555 | 3,525 | 3,555 | +0.88% | 3,360 | - | +3.04% | - | - |
| 01/08 | 3,541 | 3,546 | 3,521 | 3,524 | -0.7% | 6,080 | - | +2.35% | - | - |
| 01/07 | 3,548 | 3,558 | 3,546 | 3,549 | -0.56% | 4,480 | - | +3.26% | - | - |
| 01/06 | 3,557 | 3,569 | 3,555 | 3,569 | +1.48% | 7,990 | - | +4.02% | - | - |
| 01/05 | 3,485 | 3,521 | 3,485 | 3,517 | +2.12% | 15,380 | - | +2.72% | - | - |
| 2025 |
| 12/30 | 3,457 | 3,458 | 3,444 | 3,444 | -0.69% | 71,040 | - | +0.73% | - | - |
| 12/29 | 3,455 | 3,468 | 3,455 | 3,468 | +0.55% | 2,290 | - | +1.52% | - | - |
| 12/26 | 3,463 | 3,467 | 3,449 | 3,449 | +0.12% | 870 | - | +1.14% | - | - |
| 12/25 | 3,445 | 3,445 | 3,440 | 3,445 | +0.09% | 1,410 | - | +1.15% | - | - |
| 12/24 | 3,460 | 3,460 | 3,442 | 3,442 | -0.38% | 1,500 | - | +1.24% | - | - |
| 12/23 | 3,446 | 3,455 | 3,446 | 3,455 | +0.52% | 1,190 | - | +1.8% | - | - |
| 12/22 | 3,462 | 3,462 | 3,437 | 3,437 | +0.35% | 1,390 | - | +1.36% | - | - |
| 12/19 | 3,402 | 3,425 | 3,402 | 3,425 | +0.97% | 5,170 | - | +1.06% | - | - |
| 12/18 | 3,374 | 3,396 | 3,374 | 3,392 | -0.29% | 5,100 | - | +0.12% | - | - |
| 12/17 | 3,402 | 3,402 | 3,378 | 3,402 | -0.29% | 13,180 | - | +0.44% | - | - |
| 12/16 | 3,445 | 3,445 | 3,409 | 3,412 | -1.44% | 2,720 | - | +0.8% | - | - |
| 12/15 | 3,444 | 3,464 | 3,441 | 3,462 | +0.09% | 76,060 | - | +2.37% | - | - |
| 12/12 | 3,429 | 3,462 | 3,429 | 3,459 | +1.68% | 49,020 | - | +2.43% | - | - |
| 12/11 | 3,441 | 3,442 | 3,391 | 3,402 | -0.5% | 59,370 | - | +0.86% | - | - |
| 12/10 | 3,433 | 3,441 | 3,416 | 3,419 | 0% | 13,670 | - | +1.48% | - | - |
| 12/09 | 3,424 | 3,424 | 3,418 | 3,419 | +0.21% | 23,010 | - | +1.57% | - | - |
| 12/08 | 3,402 | 3,412 | 3,388 | 3,412 | +0.56% | 22,680 | - | +1.46% | - | - |
| 12/05 | 3,397 | 3,397 | 3,393 | 3,393 | -1.17% | 2,440 | - | +0.98% | - | - |
| 12/04 | 3,369 | 3,434 | 3,369 | 3,433 | +1.75% | 90,870 | - | +2.26% | - | - |
| 12/03 | 3,376 | 3,376 | 3,370 | 3,374 | +0.12% | 140 | - | +0.66% | - | - |
| 12/02 | 3,378 | 3,378 | 3,370 | 3,370 | 0% | 190 | - | +0.57% | - | - |
| 12/01 | 3,408 | 3,408 | 3,370 | 3,370 | -1.03% | 2,380 | - | +0.63% | - | - |
| 11/28 | 3,397 | 3,405 | 3,397 | 3,405 | +0.03% | 1,120 | - | +1.79% | - | - |
| 11/27 | 3,404 | 3,404 | 3,404 | 3,404 | +0.53% | 110 | - | +1.89% | - | - |
| 11/26 | 3,350 | 3,391 | 3,350 | 3,386 | +0.77% | 28,460 | - | +1.5% | - | - |
| 11/25 | 3,360 | 3,360 | 3,360 | 3,360 | +0.78% | 110 | - | +0.87% | - | - |
| 11/21 | 3,282 | 3,338 | 3,282 | 3,334 | -0.24% | 46,980 | - | +0.27% | - | - |
| 11/20 | 3,347 | 3,360 | 3,342 | 3,342 | +1.77% | 5,540 | - | +0.63% | - | - |
| 11/19 | 3,291 | 3,303 | 3,279 | 3,284 | -0.12% | 62,590 | - | -0.97% | - | - |
| 11/18 | 3,355 | 3,357 | 3,288 | 3,288 | -2.69% | 10,670 | - | -0.72% | - | - |
| 11/17 | 3,378 | 3,379 | 3,366 | 3,379 | -0.41% | 32,760 | - | +2.08% | - | - |
| 11/14 | 3,357 | 3,393 | 3,357 | 3,393 | -0.18% | 13,820 | - | +2.6% | - | - |
| 11/13 | 3,399 | 3,399 | 3,399 | 3,399 | +0.56% | 110 | - | +2.91% | - | - |
| 11/12 | 3,363 | 3,381 | 3,363 | 3,380 | +0.87% | 3,170 | - | +2.52% | - | - |
| 11/11 | 3,370 | 3,370 | 3,350 | 3,351 | +0.24% | 11,670 | - | +1.73% | - | - |
| 11/10 | 3,346 | 3,346 | 3,339 | 3,343 | +0.63% | 760 | - | +1.67% | - | - |
| 11/07 | 3,319 | 3,328 | 3,319 | 3,322 | -0.98% | 1,700 | - | +1.28% | - | - |
| 11/06 | 3,327 | 3,355 | 3,327 | 3,355 | +1.67% | 11,290 | - | +2.51% | - | - |
| 11/05 | 3,310 | 3,319 | 3,232 | 3,300 | -1.35% | 34,690 | - | +1.01% | - | - |
| 11/04 | 3,355 | 3,375 | 3,345 | 3,345 | -0.54% | 9,830 | - | +2.51% | - | - |
| 10/31 | 3,360 | 3,363 | 3,351 | 3,363 | +0.93% | 10,530 | - | +3.22% | - | - |
| 10/30 | 3,316 | 3,335 | 3,311 | 3,332 | +0.73% | 19,030 | - | +2.46% | - | - |
| 10/29 | 3,331 | 3,331 | 3,308 | 3,308 | -0.33% | 5,140 | - | +1.88% | - | - |
| 10/28 | 3,347 | 3,347 | 3,316 | 3,319 | -0.9% | 14,460 | - | +2.34% | - | - |
| 10/27 | 3,342 | 3,358 | 3,340 | 3,349 | +1.3% | 13,100 | - | +3.43% | - | - |
| 10/24 | 3,300 | 3,312 | 3,296 | 3,306 | +1.04% | 300 | - | +2.32% | - | - |
| 10/23 | 3,276 | 3,276 | 3,266 | 3,272 | -0.85% | 2,510 | - | +1.43% | - | - |
| 10/22 | 3,276 | 3,303 | 3,273 | 3,300 | +0.61% | 7,390 | - | +2.39% | - | - |
| 10/21 | 3,296 | 3,305 | 3,276 | 3,280 | +0.4% | 49,790 | - | +1.93% | - | - |
| 10/20 | 3,250 | 3,267 | 3,250 | 3,267 | +2% | 1,050 | - | +1.65% | - | - |
| 10/17 | 3,208 | 3,223 | 3,203 | 3,203 | -0.96% | 2,720 | - | -0.22% | - | - |
| 10/16 | 3,236 | 3,246 | 3,226 | 3,234 | +0.53% | 2,170 | - | +0.81% | - | - |
| 10/15 | 3,184 | 3,217 | 3,184 | 3,217 | +0.47% | 6,030 | - | +0.34% | - | - |
| 10/14 | 3,171 | 3,206 | 3,168 | 3,202 | -0.99% | 1,960 | - | 0% | - | - |
| 10/10 | 3,275 | 3,275 | 3,234 | 3,234 | -1.91% | 1,710 | - | +1.13% | - | - |
| 10/09 | 3,282 | 3,297 | 3,279 | 3,297 | +0.15% | 1,880 | - | +3.29% | - | - |
| 10/08 | 3,271 | 3,292 | 3,271 | 3,292 | +0.83% | 990 | - | +3.36% | - | - |
| 10/07 | 3,271 | 3,278 | 3,261 | 3,265 | -1.03% | 2,330 | - | +2.8% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 |
|---|
| 高値 | 安値 | 大商い | プラス | マイナス |
|---|
2020年
4月期 | 1,745
12/18 | 1,260
3/17 | 240,020
1/7 |
2021年
4月期 | 2,127
9/14 | 1,709
11/10 | 60,110
12/9 |
2022年
4月期 | 2,076
11/15 | 1,796
3/7 | 31,260
5/19 |
2023年
4月期 | 2,463
9/15 | 1,878
1/4 | 368,010
10/24 |
2024年
4月期 | 2,955
7/17
7/11 | 2,310
8/6 | 410,280
8/7 |
2025年
4月期 | 3,363
10/31 | 2,251
4/7 | 325,080
1/6 |
| 最新 | 3,763
2026/3/6 | 233,500 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
